STAG Industrial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	31.225	31.763	31.225	31.763	27.105	937
2022-11-28	32.590	32.590	31.842	31.842	27.069	223
2022-11-25	32.795	32.830	32.638	32.740	27.832	584
2022-11-23	32.660	32.860	32.519	32.595	27.709	174
2022-11-22	32.660	32.660	32.554	32.620	27.730	576
2022-11-21	32.560	32.825	32.470	32.509	27.635	274
2022-11-18	32.905	32.905	32.395	32.560	27.679	318
2022-11-17	31.955	32.285	31.950	32.285	27.445	182
2022-11-16	32.685	32.818	32.378	32.670	27.772	197
2022-11-15	32.980	32.980	32.570	32.570	27.687	392
2022-11-14	32.825	32.875	32.608	32.875	27.947	293
2022-11-11	33.775	33.775	32.965	32.965	28.023	122
2022-11-10	32.350	33.500	32.350	33.328	28.332	363
2022-11-09	31.625	31.695	31.349	31.349	26.650	338
2022-11-08	31.770	32.120	31.735	31.735	26.978	133
2022-11-07	31.895	31.919	31.535	31.535	26.808	496
2022-11-04	31.535	32.235	31.175	31.280	26.591	459
2022-11-03	31.189	31.580	30.690	31.505	26.782	338
2022-11-02	31.676	32.241	31.580	31.580	26.846	155
2022-11-01	31.803	31.935	31.579	31.855	27.080	156
2022-10-31	31.240	31.601	31.240	31.601	26.863	98
2022-10-28	30.560	31.772	30.560	31.772	27.009	243
2022-10-27	30.368	30.580	30.329	30.540	25.858	215
2022-10-26	29.865	30.220	29.730	30.220	25.587	103
2022-10-25	28.740	29.645	28.740	29.640	25.096	389
2022-10-24	28.575	28.580	28.395	28.430	24.072	202
2022-10-21	27.808	28.129	27.694	28.129	23.817	200
2022-10-20	28.368	28.568	28.140	28.140	23.826	522
2022-10-19	28.710	28.710	27.835	28.065	23.763	663
2022-10-18	29.914	29.914	29.129	29.129	24.664	210
2022-10-17	28.398	29.209	28.380	29.135	24.669	311
2022-10-14	28.820	28.820	28.025	28.030	23.733	2
2022-10-13	27.238	28.480	27.080	28.480	24.114	319
2022-10-12	27.505	27.770	27.338	27.770	23.513	152
2022-10-11	26.745	27.155	26.690	27.155	22.992	583
2022-10-10	27.598	27.598	27.178	27.200	23.030	103
2022-10-07	27.870	27.915	27.399	27.399	23.199	493
2022-10-06	28.605	28.658	28.215	28.230	23.902	776
2022-10-05	29.005	29.050	28.415	28.440	24.080	113
2022-10-04	29.620	29.732	29.610	29.717	25.161	1,433
2022-10-03	28.850	29.199	28.490	29.038	24.587	3,183
2022-09-30	28.350	28.715	28.350	28.460	24.097	310
2022-09-29	28.230	28.378	27.770	28.120	23.809	522
2022-09-28	28.470	29.065	28.470	29.065	24.506	617
2022-09-27	29.235	29.400	28.550	28.550	24.072	1,992
2022-09-26	29.175	29.280	28.640	28.750	24.241	525
2022-09-23	29.530	29.820	29.472	29.592	24.951	1,672
2022-09-22	29.990	29.990	29.628	29.798	25.124	441
2022-09-21	30.820	31.230	30.820	31.155	26.269	146
2022-09-20	30.650	30.650	30.410	30.495	25.712	110
2022-09-16	30.331	30.515	30.262	30.455	25.678	2,024
2022-09-15	30.685	31.322	30.685	31.180	26.290	584
2022-09-14	30.955	30.955	30.458	30.728	25.909	555
2022-09-13	31.925	31.930	31.294	31.294	26.386	207
2022-09-12	32.190	32.540	32.118	32.480	27.386	820
2022-09-09	31.470	31.798	31.370	31.765	26.783	936
2022-09-08	31.130	31.175	30.995	31.065	26.193	138
2022-09-07	30.792	31.010	30.775	31.010	26.146	159
2022-09-06	30.365	30.508	30.225	30.460	25.683	170
2022-09-02	31.140	31.140	30.500	30.500	25.716	271

← NewerPage 17 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.3875 USD
2026-06-29	0.3875 USD
2026-03-30	0.3875 USD
2025-12-30	0.1242 USD
2025-11-28	0.1242 USD
2025-10-30	0.1242 USD
2025-09-29	0.1242 USD
2025-08-29	0.1242 USD
2025-07-30	0.1242 USD
2025-06-30	0.1242 USD
2025-05-30	0.1242 USD
2025-04-30	0.1242 USD
2025-03-28	0.1242 USD
2025-02-27	0.1242 USD
2025-01-31	0.1242 USD
2024-12-31	0.1233 USD
2024-11-29	0.1233 USD
2024-10-31	0.1233 USD
2024-09-30	0.1233 USD
2024-08-30	0.1233 USD
2024-07-31	0.1233 USD
2024-06-28	0.1233 USD
2024-05-31	0.1233 USD
2024-04-29	0.1233 USD
2024-03-27	0.1233 USD
2024-02-28	0.1233 USD
2024-01-30	0.1233 USD
2023-12-28	0.1225 USD
2023-11-29	0.1225 USD
2023-10-30	0.1225 USD
2023-09-28	0.1225 USD
2023-08-30	0.1225 USD
2023-07-28	0.1225 USD
2023-06-29	0.1225 USD
2023-05-30	0.1225 USD
2023-04-27	0.1225 USD
2023-03-30	0.1225 USD
2023-02-27	0.1225 USD
2023-01-30	0.1225 USD
2022-12-29	0.1217 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.